Skip to main content

S&P 500 Ishares Core ETF (NY: IVV )

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 440.58 444.13 440.27 443.75 4,337,557 +0.84(+0.19%)
Oct 28, 2021 440.18 442.98 440.16 442.91 2,557,575 +4.22(+0.96%)
Oct 27, 2021 441.12 441.78 438.62 438.69 2,602,397 -1.96(-0.45%)
Oct 26, 2021 441.81 440.65 2,649,456 +0.50(+0.11%)
Oct 25, 2021 439.01 440.58 437.18 440.15 2,145,965 +2.29(+0.52%)
Oct 22, 2021 437.98 439.38 435.89 437.86 3,902,673 -0.53(-0.12%)
Oct 21, 2021 436.58 438.60 436.15 438.39 5,067,387 +1.14(+0.26%)
Oct 20, 2021 435.93 437.52 435.89 437.26 2,841,184 +1.68(+0.38%)
Oct 19, 2021 433.87 435.58 433.22 435.58 2,833,470 +3.40(+0.79%)
Oct 18, 2021 429.05 432.48 428.35 432.18 2,796,494 +1.25(+0.29%)
Oct 15, 2021 429.85 431.24 429.16 430.93 3,864,549 +3.28(+0.77%)
Oct 14, 2021 424.34 427.77 423.82 427.65 3,776,065 +7.20(+1.71%)
Oct 13, 2021 420.05 421.37 417.02 420.45 5,551,554 +1.49(+0.36%)
Oct 12, 2021 421.03 421.39 418.22 418.96 5,180,340 -1.06(-0.25%)
Oct 11, 2021 422.44 425.44 419.99 420.02 2,934,762 -3.16(-0.75%)
Oct 08, 2021 424.69 425.07 422.50 423.17 3,176,835 -0.63(-0.15%)
Oct 07, 2021 423.67 426.80 423.44 423.80 4,269,524 +3.49(+0.83%)
Oct 06, 2021 414.86 420.48 413.15 420.31 5,322,497 +1.78(+0.43%)
Oct 05, 2021 415.81 420.82 414.99 418.54 4,919,442 +4.34(+1.05%)
Oct 04, 2021 418.43 419.31 411.99 414.19 8,214,759 -5.45(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.